小松製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 2,922 | 2,927 | 2,898.5 | 2,909.5 | -10 | -0.3% | 1,916,900 |
| 2022/08/15 | 2,922 | 2,924 | 2,897.5 | 2,919.5 | +13.5 | +0.5% | 2,053,200 |
| 2022/08/12 | 2,882 | 2,911.5 | 2,874 | 2,906 | +53 | +1.9% | 3,676,600 |
| 2022/08/10 | 2,868 | 2,871.5 | 2,830.5 | 2,853 | +11 | +0.4% | 1,812,200 |
| 2022/08/09 | 2,873.5 | 2,877 | 2,835.5 | 2,842 | -26 | -0.9% | 2,097,400 |
| 2022/08/08 | 2,816.5 | 2,875 | 2,814.5 | 2,868 | +37 | +1.3% | 2,461,900 |
| 2022/08/05 | 2,794.5 | 2,843 | 2,786.5 | 2,831 | +35 | +1.3% | 3,285,000 |
| 2022/08/04 | 2,835 | 2,835 | 2,789 | 2,796 | -67.5 | -2.4% | 5,176,200 |
| 2022/08/03 | 2,859 | 2,872 | 2,845 | 2,863.5 | +4 | +0.1% | 3,112,600 |
| 2022/08/02 | 2,943 | 2,948.5 | 2,847.5 | 2,859.5 | -119 | -4% | 5,843,200 |
| 2022/08/01 | 3,024 | 3,024 | 2,957 | 2,978.5 | -30.5 | -1% | 4,526,500 |
| 2022/07/29 | 3,022 | 3,027 | 2,986 | 3,009 | -5 | -0.2% | 3,969,300 |
| 2022/07/28 | 3,025 | 3,029 | 2,991 | 3,014 | +1 | ±0% | 2,695,100 |
| 2022/07/27 | 2,975 | 3,017 | 2,968 | 3,013 | +13 | +0.4% | 2,287,100 |
| 2022/07/26 | 2,999 | 3,017 | 2,991 | 3,000 | +51 | +1.7% | 2,698,600 |
| 2022/07/25 | 2,972.5 | 2,986.5 | 2,939.5 | 2,949 | -33.5 | -1.1% | 2,044,100 |
| 2022/07/22 | 2,962 | 2,985.5 | 2,936 | 2,982.5 | +9.5 | +0.3% | 2,219,300 |
| 2022/07/21 | 2,966.5 | 2,983.5 | 2,953.5 | 2,973 | -5 | -0.2% | 2,325,400 |
| 2022/07/20 | 2,940 | 2,983 | 2,911 | 2,978 | +78 | +2.7% | 3,909,700 |
| 2022/07/19 | 2,902 | 2,909 | 2,871 | 2,900 | +20 | +0.7% | 3,114,600 |
| 2022/07/15 | 2,903 | 2,903 | 2,859.5 | 2,880 | -9.5 | -0.3% | 3,023,700 |
| 2022/07/14 | 2,851 | 2,894.5 | 2,836 | 2,889.5 | +5 | +0.2% | 2,317,700 |
| 2022/07/13 | 2,882.5 | 2,906.5 | 2,877 | 2,884.5 | +4 | +0.1% | 2,428,000 |
| 2022/07/12 | 2,930.5 | 2,930.5 | 2,865.5 | 2,880.5 | -82.5 | -2.8% | 3,309,700 |
| 2022/07/11 | 2,983 | 2,999.5 | 2,951 | 2,963 | +27 | +0.9% | 2,709,800 |
| 2022/07/08 | 2,970 | 2,996 | 2,920 | 2,936 | +29 | +1% | 5,461,100 |
| 2022/07/07 | 2,863 | 2,922.5 | 2,837 | 2,907 | +68 | +2.4% | 4,145,700 |
| 2022/07/06 | 2,820 | 2,870 | 2,790.5 | 2,839 | -173 | -5.7% | 5,112,100 |
| 2022/07/05 | 3,025 | 3,037 | 2,982 | 3,012 | +8 | +0.3% | 2,190,600 |
| 2022/07/04 | 2,991.5 | 3,005 | 2,959.5 | 3,004 | +36 | +1.2% | 2,313,500 |
| 2022/07/01 | 3,054 | 3,066 | 2,946.5 | 2,968 | -40 | -1.3% | 4,089,300 |
| 2022/06/30 | 3,061 | 3,068 | 3,000 | 3,008 | -63 | -2.1% | 4,737,300 |
| 2022/06/29 | 3,078 | 3,108 | 3,066 | 3,071 | -13 | -0.4% | 5,313,300 |
| 2022/06/28 | 3,050 | 3,090 | 3,035 | 3,084 | +111 | +3.7% | 4,246,900 |
| 2022/06/27 | 2,971 | 2,987.5 | 2,933.5 | 2,973 | +40 | +1.4% | 3,161,100 |
| 2022/06/24 | 2,950 | 2,950 | 2,877.5 | 2,933 | -38 | -1.3% | 4,463,600 |
| 2022/06/23 | 3,015 | 3,052 | 2,950 | 2,971 | -101 | -3.3% | 4,126,600 |
| 2022/06/22 | 3,105 | 3,118 | 3,060 | 3,072 | -5 | -0.2% | 2,913,800 |
| 2022/06/21 | 3,069 | 3,102 | 3,011 | 3,077 | +62 | +2.1% | 3,131,700 |
| 2022/06/20 | 3,149 | 3,157 | 2,971 | 3,015 | -159 | -5% | 4,973,700 |
| 2022/06/17 | 3,196 | 3,211 | 3,136 | 3,174 | -155 | -4.7% | 5,556,900 |
| 2022/06/16 | 3,346 | 3,381 | 3,318 | 3,329 | +27 | +0.8% | 2,065,700 |
| 2022/06/15 | 3,354 | 3,355 | 3,300 | 3,302 | -60 | -1.8% | 2,400,200 |
| 2022/06/14 | 3,317 | 3,369 | 3,291 | 3,362 | -25 | -0.7% | 3,464,400 |
| 2022/06/13 | 3,365 | 3,405 | 3,360 | 3,387 | -82 | -2.4% | 2,623,400 |
| 2022/06/10 | 3,486 | 3,490 | 3,447 | 3,469 | -72 | -2% | 2,801,700 |
| 2022/06/09 | 3,499 | 3,570 | 3,488 | 3,541 | +31 | +0.9% | 3,649,800 |
| 2022/06/08 | 3,460 | 3,512 | 3,455 | 3,510 | +66 | +1.9% | 3,122,200 |
| 2022/06/07 | 3,414 | 3,485 | 3,411 | 3,444 | +59 | +1.7% | 3,061,600 |
| 2022/06/06 | 3,350 | 3,397 | 3,335 | 3,385 | +10 | +0.3% | 1,941,800 |
701～
750
件表示中 / 3728件
類似銘柄と比較する
現在ご覧いただいている「コマツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コマツ | 451,500円 | -8.8% | -26.9% | 4.21% | 13.43倍 | 1.31倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| 三菱重 | 343,500円 | +7.4% | +6.8% | 0.70% | 44.36倍 | 4.91倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,640,500円 | +1.8% | +10.5% | 2.01% | 17.66倍 | 1.71倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| ディスコ | 3,877,000円 | -8.5% | -18.2% | 1.07% | 43.20倍 | 8.56倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| ＳＭＣ | 5,046,000円 | +7.3% | +10.5% | 1.98% | 19.24倍 | 1.67倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
市場注目の銘柄
チャート関連のコラム
